Brave C&H Supply Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	98.500	103.00	96.600	96.600	91.160	1,218,037
2022-02-21	100.00	100.00	97.300	98.100	92.575	597,272
2022-02-18	98.100	101.50	97.200	100.00	94.368	681,162
2022-02-17	95.800	103.50	95.700	99.100	93.519	1,925,008
2022-02-16	94.500	95.600	93.200	95.000	89.650	349,762
2022-02-15	93.100	94.700	91.700	92.000	86.819	300,843
2022-02-14	95.000	95.400	91.400	91.400	86.253	512,429
2022-02-11	93.900	96.600	93.000	95.500	90.122	558,533
2022-02-10	91.500	93.900	90.300	93.600	88.329	359,727
2022-02-09	90.600	92.500	89.700	91.500	86.347	445,822
2022-02-08	86.900	90.600	86.900	90.500	85.403	397,126
2022-02-07	86.000	87.800	85.600	87.000	82.101	245,913
2022-01-26	84.700	87.900	84.700	84.800	80.024	496,372
2022-01-25	91.900	93.000	85.500	85.500	80.685	1,026,091
2022-01-24	96.100	96.300	91.300	91.700	86.536	740,253
2022-01-21	98.500	102.00	95.800	95.800	90.405	882,000
2022-01-20	101.50	102.00	99.000	99.400	93.802	554,037
2022-01-19	100.50	101.50	99.100	101.50	95.784	706,526
2022-01-18	103.50	105.00	99.300	101.50	95.784	1,532,032
2022-01-17	104.00	109.00	103.50	105.00	99.087	2,920,220
2022-01-14	98.500	107.00	96.500	107.00	100.97	3,900,215
2022-01-13	101.50	107.00	101.00	101.50	95.784	5,887,510
2022-01-12	100.00	101.50	97.500	97.500	92.009	1,046,686
2022-01-11	98.600	101.50	96.200	99.000	93.425	1,299,654
2022-01-10	94.300	99.700	93.100	99.000	93.425	1,383,694
2022-01-07	92.200	94.000	91.000	92.800	87.574	569,468
2022-01-06	92.600	94.400	91.000	92.000	86.819	445,647
2022-01-05	96.000	98.000	92.700	92.700	87.480	634,738
2022-01-04	99.100	99.500	95.700	96.000	90.594	835,429
2022-01-03	97.200	103.50	97.200	99.100	93.519	1,509,163
2021-12-30	98.000	98.100	95.500	97.300	91.821	834,444
2021-12-29	95.100	100.50	95.100	98.300	92.764	2,232,721
2021-12-28	95.200	95.600	91.000	94.600	89.273	1,703,145
2021-12-27	96.000	103.00	95.600	96.000	90.594	4,548,738
2021-12-24	87.000	94.900	86.500	94.900	89.556	3,414,507
2021-12-23	82.000	86.700	80.400	86.300	81.440	1,534,230
2021-12-22	79.400	80.800	79.100	80.800	76.250	197,082
2021-12-21	79.000	79.500	78.300	79.000	74.551	87,812
2021-12-20	77.900	81.200	77.900	79.100	74.645	411,465
2021-12-17	78.200	78.900	77.700	78.000	73.607	102,833
2021-12-16	79.800	79.900	78.300	78.300	73.891	131,632
2021-12-15	77.700	80.400	77.700	78.200	73.796	187,882
2021-12-14	81.700	81.700	77.700	77.800	73.419	395,729
2021-12-13	86.700	86.700	81.500	81.800	77.193	566,382
2021-12-10	82.500	85.700	81.100	84.100	79.364	762,462
2021-12-09	77.900	85.000	77.600	82.700	78.043	1,312,699
2021-12-08	77.800	78.300	77.000	77.300	72.947	107,914
2021-12-07	79.900	79.900	77.200	77.700	73.324	220,894
2021-12-06	78.800	79.900	76.500	79.000	74.551	458,870
2021-12-03	74.500	80.000	74.500	77.600	73.230	680,657
2021-12-02	75.400	75.700	73.300	74.000	69.833	100,798
2021-12-01	73.900	75.000	73.200	74.900	70.682	131,481
2021-11-30	72.700	74.500	72.700	73.300	69.172	99,383
2021-11-29	72.500	74.000	71.100	72.900	68.795	147,771
2021-11-26	75.000	75.000	73.100	74.300	70.116	102,688
2021-11-25	74.700	75.700	74.700	75.000	70.776	102,085
2021-11-24	74.000	74.800	73.800	74.700	70.493	92,204
2021-11-23	74.400	76.700	73.800	73.800	69.644	223,691
2021-11-22	73.300	75.000	73.300	74.100	69.927	87,063
2021-11-19	74.400	74.500	73.100	73.300	69.172	102,934

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	1.5327 TWD
2025-06-16	7.0033 TWD
2024-06-17	7.0055 TWD
2023-07-19	3.3008 TWD
2022-08-04	2.5000 TWD
2021-08-27	7.0000 TWD
2020-08-27	3.0750 TWD
2019-08-26	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.